18,660$
-0,82%
Echtzeit-Aktienkurs Embecta Corp.
Bid:
Ask:
Aktienkurse zur Embecta Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 18,97 | 19,04 | 18,56 | 18,66 | -0,82% | 34.402,00 |
| 16.01.2025 | 19,20 | 19,35 | 18,56 | 18,82 | -2,97% | 33.498,00 |
| 15.01.2025 | 20,49 | 20,49 | 19,17 | 19,39 | -3,58% | 40.181,00 |
| 14.01.2025 | 20,15 | 20,43 | 19,57 | 20,11 | 1,00% | 44.862,00 |
| 13.01.2025 | 19,42 | 19,94 | 19,40 | 19,91 | 2,26% | 23.128,00 |
| 10.01.2025 | 20,06 | 20,06 | 19,16 | 19,47 | -3,83% | 23.015,00 |
| 08.01.2025 | 19,54 | 20,25 | 19,45 | 20,25 | 2,35% | 35.623,00 |
| 07.01.2025 | 20,65 | 21,11 | 19,45 | 19,78 | -5,54% | 52.968,00 |
| 06.01.2025 | 20,78 | 21,22 | 20,60 | 20,94 | 2,15% | 43.983,00 |
| 03.01.2025 | 20,10 | 20,77 | 20,10 | 20,50 | 1,61% | 19.806,00 |
| 02.01.2025 | 20,65 | 21,08 | 19,99 | 20,18 | -2,30% | 141.903,00 |
| 31.12.2024 | 20,54 | 20,96 | 20,46 | 20,65 | 0,73% | 40.480,00 |
| 30.12.2024 | 20,42 | 20,79 | 20,26 | 20,50 | -1,16% | 25.111,00 |
| 27.12.2024 | 20,44 | 20,86 | 20,34 | 20,74 | -0,43% | 52.771,00 |
| 26.12.2024 | 20,26 | 20,86 | 20,16 | 20,83 | 2,81% | 26.741,00 |
| 24.12.2024 | 20,40 | 20,42 | 20,18 | 20,26 | -0,59% | 24.312,00 |
| 23.12.2024 | 20,40 | 20,80 | 19,96 | 20,38 | 0,69% | 49.581,00 |
| 20.12.2024 | 19,70 | 20,43 | 19,48 | 20,24 | 1,28% | 99.465,00 |
| 19.12.2024 | 19,86 | 20,44 | 19,75 | 19,99 | 0,28% | 64.020,00 |
| 18.12.2024 | 19,66 | 20,04 | 19,04 | 19,93 | 0,50% | 78.397,00 |
| 17.12.2024 | 19,79 | 20,19 | 19,61 | 19,83 | -0,80% | 49.896,00 |
| 16.12.2024 | 19,32 | 20,02 | 19,20 | 19,99 | 2,83% | 23.018,00 |
| 13.12.2024 | 19,68 | 19,68 | 19,28 | 19,44 | -1,17% | 27.750,00 |
| 12.12.2024 | 19,70 | 20,13 | 19,48 | 19,67 | -1,16% | 82.635,00 |
| 11.12.2024 | 20,44 | 20,44 | 19,90 | 19,90 | -1,58% | 29.838,00 |
| 10.12.2024 | 19,21 | 20,22 | 19,17 | 20,22 | 3,11% | 34.751,00 |
| 09.12.2024 | 19,40 | 20,18 | 19,28 | 19,61 | 1,87% | 33.995,00 |
| 06.12.2024 | 19,55 | 19,67 | 18,93 | 19,25 | -2,97% | 54.176,00 |
| 05.12.2024 | 20,50 | 20,50 | 19,66 | 19,84 | -3,31% | 69.782,00 |
| 04.12.2024 | 20,58 | 20,87 | 19,70 | 20,52 | 0,34% | 65.431,00 |
| 03.12.2024 | 20,50 | 20,62 | 20,00 | 20,45 | -0,68% | 104.608,00 |
| 02.12.2024 | 21,24 | 21,24 | 19,77 | 20,59 | -1,29% | 72.910,00 |
| 29.11.2024 | 20,03 | 20,86 | 19,91 | 20,86 | 1,31% | 66.303,00 |
| 27.11.2024 | 19,15 | 20,68 | 19,12 | 20,59 | 10,11% | 127.522,00 |
| 26.11.2024 | 16,40 | 20,76 | 16,27 | 18,70 | 29,77% | 617.794,00 |
| 25.11.2024 | 13,92 | 14,68 | 13,92 | 14,41 | 4,34% | 44.607,00 |
| 22.11.2024 | 14,09 | 14,41 | 13,49 | 13,81 | -1,11% | 79.084,00 |
| 21.11.2024 | 13,70 | 14,20 | 13,69 | 13,97 | 2,50% | 35.312,00 |
| 20.11.2024 | 13,34 | 13,80 | 13,25 | 13,63 | 1,08% | 61.159,00 |
| 19.11.2024 | 13,92 | 14,17 | 13,05 | 13,48 | -6,58% | 74.215,00 |
| 18.11.2024 | 14,63 | 14,66 | 14,25 | 14,43 | -1,57% | 40.230,00 |
| 15.11.2024 | 15,08 | 15,31 | 14,63 | 14,66 | -2,72% | 49.615,00 |
| 14.11.2024 | 15,35 | 15,43 | 14,83 | 15,07 | -2,65% | 45.941,00 |
| 13.11.2024 | 15,29 | 15,80 | 15,11 | 15,48 | -0,71% | 50.897,00 |
| 12.11.2024 | 15,48 | 15,82 | 15,43 | 15,59 | -1,39% | 20.734,00 |
| 11.11.2024 | 15,68 | 16,20 | 15,36 | 15,81 | 1,74% | 30.658,00 |
| 08.11.2024 | 15,37 | 15,74 | 15,13 | 15,54 | 1,77% | 73.847,00 |
| 07.11.2024 | 15,85 | 16,13 | 14,83 | 15,27 | -6,49% | 57.659,00 |
| 06.11.2024 | 15,78 | 16,38 | 15,50 | 16,33 | 8,94% | 88.808,00 |
| 05.11.2024 | 14,74 | 15,00 | 14,64 | 14,99 | 3,09% | 33.338,00 |
| 04.11.2024 | 14,01 | 14,68 | 14,01 | 14,54 | 2,11% | 15.240,00 |
| 01.11.2024 | 14,09 | 14,39 | 13,99 | 14,24 | 1,21% | 37.518,00 |
| 31.10.2024 | 14,26 | 14,26 | 14,01 | 14,07 | -1,81% | 26.835,00 |
| 30.10.2024 | 14,47 | 14,59 | 14,26 | 14,33 | -0,97% | 15.957,00 |
| 29.10.2024 | 14,07 | 14,63 | 14,07 | 14,47 | 2,48% | 42.243,00 |
| 28.10.2024 | 14,06 | 14,16 | 14,03 | 14,12 | 1,47% | 15.438,00 |
| 25.10.2024 | 13,95 | 14,21 | 13,83 | 13,92 | -0,89% | 46.031,00 |
| 24.10.2024 | 14,13 | 14,18 | 13,90 | 14,04 | 0,07% | 22.546,00 |
| 23.10.2024 | 14,16 | 14,18 | 13,59 | 14,03 | -1,02% | 28.876,00 |
| 22.10.2024 | 13,78 | 14,25 | 13,78 | 14,18 | 0,96% | 28.686,00 |
| 21.10.2024 | 13,62 | 14,27 | 13,62 | 14,04 | 2,93% | 33.467,00 |
| 18.10.2024 | 13,71 | 13,84 | 13,43 | 13,64 | 0,44% | 34.101,00 |
| 17.10.2024 | 13,75 | 13,75 | 13,50 | 13,58 | -0,88% | 16.689,00 |
| 16.10.2024 | 13,74 | 13,78 | 13,41 | 13,70 | 1,18% | 40.614,00 |
| 15.10.2024 | 13,10 | 13,69 | 13,10 | 13,54 | 3,36% | 79.585,00 |
| 14.10.2024 | 12,89 | 13,28 | 12,74 | 13,10 | 2,18% | 26.896,00 |
| 11.10.2024 | 12,68 | 12,87 | 12,49 | 12,82 | 2,56% | 85.467,00 |
| 10.10.2024 | 12,88 | 12,93 | 12,41 | 12,50 | -4,21% | 59.960,00 |
| 09.10.2024 | 13,68 | 13,68 | 12,86 | 13,05 | -4,40% | 147.286,00 |
| 08.10.2024 | 13,14 | 13,69 | 13,14 | 13,65 | 3,17% | 101.331,00 |
| 07.10.2024 | 13,38 | 13,54 | 13,10 | 13,23 | -2,14% | 27.106,00 |
| 04.10.2024 | 13,55 | 13,81 | 13,44 | 13,52 | 1,65% | 50.786,00 |
| 03.10.2024 | 13,69 | 13,72 | 13,17 | 13,30 | -4,66% | 43.248,00 |
| 02.10.2024 | 14,06 | 14,18 | 13,85 | 13,95 | -1,34% | 65.220,00 |
| 01.10.2024 | 14,01 | 14,38 | 13,96 | 14,14 | 0,28% | 57.114,00 |
| 30.09.2024 | 14,32 | 14,37 | 13,94 | 14,10 | -0,49% | 41.304,00 |
| 27.09.2024 | 14,57 | 14,59 | 13,92 | 14,17 | -2,54% | 44.828,00 |
| 26.09.2024 | 14,78 | 15,06 | 14,50 | 14,54 | 0,14% | 60.311,00 |
| 25.09.2024 | 15,01 | 15,01 | 14,15 | 14,52 | -3,59% | 74.735,00 |
| 24.09.2024 | 15,41 | 15,61 | 15,05 | 15,06 | -1,18% | 30.934,00 |
| 23.09.2024 | 15,64 | 15,66 | 15,02 | 15,24 | -2,43% | 29.794,00 |
| 20.09.2024 | 15,59 | 16,10 | 15,44 | 15,62 | -0,57% | 86.840,00 |
| 19.09.2024 | 15,86 | 15,86 | 15,47 | 15,71 | 1,22% | 79.976,00 |
| 18.09.2024 | 16,54 | 16,59 | 15,50 | 15,52 | -6,00% | 63.470,00 |
| 17.09.2024 | 16,58 | 16,77 | 16,20 | 16,51 | 0,24% | 76.523,00 |
| 16.09.2024 | 16,00 | 16,58 | 16,00 | 16,47 | 2,87% | 25.663,00 |
| 13.09.2024 | 15,82 | 16,60 | 15,79 | 16,01 | 1,65% | 55.153,00 |
| 12.09.2024 | 15,56 | 16,01 | 15,54 | 15,75 | 1,09% | 50.000,00 |
| 11.09.2024 | 15,29 | 15,63 | 15,10 | 15,58 | 1,10% | 49.597,00 |
| 10.09.2024 | 15,34 | 15,57 | 15,21 | 15,41 | 0,65% | 55.579,00 |
| 09.09.2024 | 14,97 | 15,32 | 14,43 | 15,31 | 0,07% | 50.726,00 |
| 06.09.2024 | 15,21 | 15,71 | 15,21 | 15,30 | 1,06% | 61.653,00 |
| 05.09.2024 | 16,38 | 16,66 | 15,09 | 15,14 | -7,85% | 102.962,00 |
| 04.09.2024 | 16,46 | 16,69 | 16,20 | 16,43 | -0,36% | 62.807,00 |
| 03.09.2024 | 16,34 | 16,89 | 16,25 | 16,49 | 0,92% | 74.537,00 |
| 30.08.2024 | 16,66 | 16,66 | 16,23 | 16,34 | -0,49% | 35.671,00 |
| 29.08.2024 | 15,41 | 16,51 | 15,41 | 16,42 | 6,42% | 46.265,00 |
| 28.08.2024 | 14,61 | 15,53 | 14,51 | 15,43 | 5,61% | 58.064,00 |
| 27.08.2024 | 13,83 | 14,61 | 13,83 | 14,61 | 2,89% | 51.560,00 |
| 26.08.2024 | 13,98 | 14,42 | 13,92 | 14,20 | 1,28% | 37.575,00 |